Kojamo Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	9.708	9.715	9.620	9.620	9.501	43,791
2024-11-27	9.600	9.680	9.570	9.680	9.560	18,881
2024-11-26	9.580	9.580	9.420	9.420	9.303	35,424
2024-11-25	9.495	9.630	9.480	9.523	9.404	5,066
2024-11-22	9.165	9.415	9.165	9.415	9.298	26,918
2024-11-21	9.290	9.355	9.125	9.158	9.044	23,846
2024-11-20	9.383	9.465	9.340	9.425	9.308	28,488
2024-11-19	9.373	9.440	9.295	9.388	9.271	12,973
2024-11-18	9.485	9.485	9.260	9.295	9.180	38,509
2024-11-15	9.508	9.540	9.465	9.470	9.353	28,588
2024-11-14	9.345	9.515	9.345	9.485	9.367	8,727
2024-11-13	9.570	9.570	9.315	9.400	9.283	22,623
2024-11-12	9.583	9.635	9.463	9.538	9.419	19,199
2024-11-11	9.445	9.708	9.445	9.708	9.587	14,326
2024-11-08	9.005	9.310	8.950	9.200	9.086	6,038
2024-11-07	9.075	9.260	8.835	8.983	8.871	10,701
2024-11-06	9.035	9.150	8.715	8.788	8.679	11,643
2024-11-05	9.025	9.135	8.985	9.128	9.014	20,316
2024-11-04	9.080	9.080	8.980	9.050	8.938	8,158
2024-11-01	9.080	9.113	9.015	9.113	8.999	19,399
2024-10-31	9.108	9.108	9.015	9.108	8.995	8,581
2024-10-30	9.280	9.300	9.100	9.183	9.069	3,404
2024-10-29	9.335	9.335	9.200	9.313	9.197	14,911
2024-10-28	9.363	9.470	9.330	9.353	9.237	4,153
2024-10-25	9.295	9.385	9.265	9.265	9.150	8,429
2024-10-24	9.205	9.325	9.170	9.303	9.187	6,000
2024-10-23	9.143	9.210	9.120	9.133	9.019	7,349
2024-10-22	9.175	9.175	8.980	9.050	8.938	2,127
2024-10-21	9.400	9.400	9.185	9.280	9.165	3,269
2024-10-18	9.510	9.510	9.340	9.353	9.237	4,165
2024-10-17	9.530	9.530	9.430	9.528	9.409	14,862
2024-10-16	9.495	9.595	9.415	9.528	9.409	483,798
2024-10-15	9.410	9.510	9.400	9.420	9.303	10,381
2024-10-14	9.540	9.540	9.410	9.523	9.404	5,793
2024-10-11	9.505	9.570	9.505	9.533	9.414	4,194
2024-10-10	9.525	9.525	9.430	9.460	9.343	3,177
2024-10-09	9.645	9.715	9.490	9.563	9.444	26,068
2024-10-08	9.675	9.723	9.659	9.723	9.602	10,581
2024-10-07	10.050	10.050	9.445	9.548	9.429	86,370
2024-10-04	10.275	10.390	10.158	10.158	10.032	23,791
2024-10-03	10.285	10.325	10.210	10.325	10.197	13,382
2024-10-02	10.380	10.380	10.100	10.238	10.111	12,704
2024-10-01	10.490	10.610	10.360	10.540	10.409	14,675
2024-09-30	10.480	10.480	10.220	10.285	10.157	9,793
2024-09-27	10.480	10.570	10.480	10.480	10.350	4,675
2024-09-26	10.410	10.510	10.390	10.510	10.380	6,760
2024-09-25	10.460	10.490	10.350	10.365	10.236	2,577
2024-09-24	10.590	10.590	10.420	10.570	10.439	25,613
2024-09-23	10.410	10.660	10.410	10.570	10.439	5,023
2024-09-20	10.590	10.590	10.390	10.410	10.281	372,751
2024-09-19	10.460	10.630	10.400	10.605	10.473	45,224
2024-09-18	10.260	10.420	10.260	10.385	10.256	7,085
2024-09-17	10.400	10.470	10.320	10.400	10.271	10,802
2024-09-16	10.480	10.500	10.430	10.480	10.350	13,798
2024-09-13	10.275	10.550	10.240	10.520	10.390	9,980
2024-09-12	10.218	10.218	10.180	10.218	10.091	28,009
2024-09-11	10.275	10.300	10.130	10.130	10.004	17,114
2024-09-10	10.070	10.340	10.070	10.305	10.177	74,593
2024-09-09	9.963	9.963	9.840	9.963	9.839	5,827
2024-09-06	9.933	10.020	9.740	9.955	9.832	6,436

← NewerPage 9 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.1100 EUR
2023-03-17	0.3900 EUR
2022-03-17	0.3800 EUR
2021-03-18	0.3700 EUR
2020-03-13	0.3400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.